Audioboom Group plc (FRA:T28)
Germany · Delayed Price · Currency is EUR 5.50
-0.05 (-0.90%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:T28 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 8,003 |
| Oct 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.31% | - |
| Oct 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 8,003 |
| Oct 16, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | - | 76 |
| Oct 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Oct 14, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 5.22% | 3,234 |
| Oct 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Oct 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 9, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 104 |
| Oct 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Oct 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Oct 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Oct 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Sep 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Sep 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.08% | - |
| Sep 24, 2026 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 4.42% | 1,500 |
| Sep 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Sep 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Sep 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Sep 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Sep 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | - |
| Sep 15, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -3.60% | 2,000 |
| Sep 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Sep 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Sep 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Sep 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Sep 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Sep 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Sep 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Sep 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Sep 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Sep 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Aug 31, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Aug 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Aug 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Aug 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Aug 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Aug 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Aug 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.66% | - |
| Aug 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Aug 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Aug 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |